| 时间 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
|
暂无分钟K线数据
|
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
成交量 |
| 2025-09-26 |
45,055.00 |
45,055.00 |
45,055.00 |
45,055.00 |
0.0M |
| 2025-09-25 |
45,415.00 |
45,415.00 |
45,415.00 |
45,415.00 |
0.0M |
| 2025-09-24 |
45,375.00 |
45,375.00 |
45,375.00 |
45,375.00 |
0.0M |
| 2025-09-23 |
45,475.00 |
45,475.00 |
45,475.00 |
45,475.00 |
0.0M |
| 2025-09-22 |
45,235.00 |
45,235.00 |
45,235.00 |
45,235.00 |
0.0M |
| 2025-09-19 |
44,680.00 |
44,680.00 |
44,680.00 |
44,680.00 |
0.0M |
| 2025-09-18 |
45,195.00 |
45,195.00 |
45,195.00 |
45,195.00 |
0.0M |
| 2025-09-17 |
44,555.00 |
44,555.00 |
44,555.00 |
44,555.00 |
0.0M |
| 2025-09-16 |
44,555.00 |
44,555.00 |
44,555.00 |
44,555.00 |
0.0M |
| 2025-09-15 |
44,500.00 |
44,500.00 |
44,500.00 |
44,500.00 |
0.0M |
| 2025-09-12 |
44,450.00 |
44,450.00 |
44,450.00 |
44,450.00 |
0.0M |
| 2025-09-11 |
43,830.00 |
44,455.00 |
43,690.00 |
44,425.00 |
0.0M |
| 2025-09-10 |
43,545.00 |
43,890.00 |
43,075.00 |
43,865.00 |
0.0M |
| 2025-09-09 |
43,665.00 |
44,195.00 |
43,435.00 |
43,540.00 |
0.0M |
| 2025-09-08 |
43,020.00 |
43,860.00 |
42,585.00 |
43,620.00 |
0.0M |
| 2025-09-05 |
42,585.00 |
43,235.00 |
42,500.00 |
43,055.00 |
0.0M |
| 2025-09-04 |
42,040.00 |
42,650.00 |
41,920.00 |
42,620.00 |
0.0M |
| 2025-09-03 |
42,355.00 |
42,375.00 |
41,690.00 |
41,990.00 |
0.0M |
| 2025-09-02 |
42,240.00 |
42,485.00 |
42,090.00 |
42,370.00 |
0.0M |
| 2025-09-01 |
42,720.00 |
42,730.00 |
41,780.00 |
42,225.00 |
0.0M |
| 2025-08-29 |
42,950.00 |
43,045.00 |
42,620.00 |
42,695.00 |
0.0M |
| 2025-08-28 |
42,520.00 |
42,950.00 |
42,275.00 |
42,925.00 |
0.0M |
| 2025-08-27 |
42,265.00 |
42,610.00 |
42,165.00 |
42,500.00 |
0.0M |
| 2025-08-26 |
42,740.00 |
42,770.00 |
42,115.00 |
42,325.00 |
0.0M |
| 2025-08-25 |
42,635.00 |
43,205.00 |
42,635.00 |
42,740.00 |
0.0M |
| 2025-08-22 |
42,630.00 |
42,755.00 |
42,315.00 |
42,590.00 |
0.0M |
| 2025-08-21 |
42,945.00 |
43,005.00 |
42,560.00 |
42,635.00 |
0.0M |
| 2025-08-20 |
43,580.00 |
43,820.00 |
42,720.00 |
42,960.00 |
0.0M |
| 2025-08-19 |
43,665.00 |
43,935.00 |
43,415.00 |
43,565.00 |
0.0M |
| 2025-08-18 |
43,430.00 |
43,835.00 |
43,240.00 |
43,690.00 |
0.0M |
| 2025-08-15 |
42,620.00 |
43,495.00 |
42,525.00 |
43,420.00 |
0.0M |
| 2025-08-14 |
43,365.00 |
43,480.00 |
42,600.00 |
42,620.00 |
0.0M |
| 2025-08-13 |
42,695.00 |
43,455.00 |
42,605.00 |
43,360.00 |
0.0M |
| 2025-08-12 |
42,375.00 |
43,000.00 |
42,190.00 |
42,615.00 |
0.0M |
| 2025-08-11 |
41,775.00 |
42,490.00 |
41,760.00 |
42,400.00 |
0.0M |
| 2025-08-08 |
40,990.00 |
42,030.00 |
40,960.00 |
41,810.00 |
0.0M |
| 2025-08-07 |
40,985.00 |
40,985.00 |
40,985.00 |
40,985.00 |
0.0M |
| 2025-08-06 |
40,805.00 |
40,805.00 |
40,805.00 |
40,805.00 |
0.0M |
| 2025-08-05 |
40,655.00 |
40,655.00 |
40,655.00 |
40,655.00 |
0.0M |
| 2025-08-04 |
40,320.00 |
40,320.00 |
40,320.00 |
40,320.00 |
0.0M |
| 2025-08-01 |
40,835.00 |
40,835.00 |
40,835.00 |
40,835.00 |
0.0M |
| 2025-07-31 |
40,760.00 |
40,760.00 |
40,760.00 |
41,175.00 |
0.0M |
| 2025-07-30 |
40,950.00 |
40,950.00 |
40,950.00 |
40,690.00 |
0.0M |
| 2025-07-29 |
40,820.00 |
40,820.00 |
40,820.00 |
40,820.00 |
0.0M |
| 2025-07-28 |
40,965.00 |
40,965.00 |
40,965.00 |
40,965.00 |
0.0M |
| 2025-07-25 |
41,390.00 |
41,390.00 |
41,390.00 |
41,390.00 |
0.0M |
| 2025-07-24 |
42,000.00 |
42,000.00 |
41,985.00 |
41,865.00 |
0.0M |
| 2025-07-23 |
41,200.00 |
41,200.00 |
41,200.00 |
41,200.00 |
0.0M |
| 2025-07-22 |
39,960.00 |
39,975.00 |
39,950.00 |
39,745.00 |
0.0M |
| 2025-07-21 |
39,865.00 |
39,865.00 |
39,865.00 |
39,865.00 |
0.0M |
| 2025-07-18 |
39,855.00 |
39,855.00 |
39,855.00 |
39,855.00 |
0.0M |
| 2025-07-17 |
39,890.00 |
39,890.00 |
39,890.00 |
39,890.00 |
0.0M |
| 2025-07-16 |
39,610.00 |
39,610.00 |
39,610.00 |
39,610.00 |
0.0M |
| 2025-07-15 |
39,645.00 |
39,645.00 |
39,645.00 |
39,645.00 |
0.0M |
| 2025-07-14 |
39,425.00 |
39,425.00 |
39,425.00 |
39,425.00 |
0.0M |
| 2025-07-11 |
39,600.00 |
39,600.00 |
39,600.00 |
39,600.00 |
0.0M |
| 2025-07-10 |
39,555.00 |
39,555.00 |
39,550.00 |
39,655.00 |
0.0M |
| 2025-07-09 |
39,795.00 |
39,795.00 |
39,685.00 |
39,820.00 |
0.0M |
| 2025-07-08 |
39,825.00 |
39,825.00 |
39,825.00 |
39,825.00 |
0.0M |
| 2025-07-07 |
39,585.00 |
39,585.00 |
39,585.00 |
39,585.00 |
0.0M |
| 2025-07-04 |
39,585.00 |
39,585.00 |
39,580.00 |
39,770.00 |
0.0M |
| 2025-07-03 |
39,775.00 |
39,800.00 |
39,675.00 |
39,715.00 |
0.0M |
| 2025-07-02 |
39,575.00 |
39,575.00 |
39,575.00 |
39,790.00 |
0.0M |
| 2025-07-01 |
40,375.00 |
40,380.00 |
39,955.00 |
39,855.00 |
0.0M |
| 2025-06-30 |
40,440.00 |
40,440.00 |
40,440.00 |
40,440.00 |
0.0M |
| 2025-06-27 |
39,970.00 |
39,970.00 |
39,970.00 |
40,245.00 |
0.0M |
| 2025-06-26 |
39,260.00 |
39,260.00 |
39,260.00 |
39,510.00 |
0.0M |
| 2025-06-25 |
38,640.00 |
38,645.00 |
38,640.00 |
38,910.00 |
0.0M |
| 2025-06-24 |
38,495.00 |
38,815.00 |
38,465.00 |
38,785.00 |
0.0M |
| 2025-06-23 |
38,365.00 |
38,365.00 |
38,365.00 |
38,365.00 |
0.0M |
| 2025-06-20 |
38,370.00 |
38,370.00 |
38,370.00 |
38,370.00 |
0.0M |
| 2025-06-19 |
38,490.00 |
38,490.00 |
38,490.00 |
38,490.00 |
0.0M |
| 2025-06-18 |
38,310.00 |
38,310.00 |
38,310.00 |
38,830.00 |
0.0M |
| 2025-06-17 |
38,495.00 |
38,495.00 |
38,445.00 |
38,510.00 |
0.0M |
| 2025-06-16 |
38,020.00 |
38,160.00 |
37,970.00 |
38,345.00 |
0.0M |
| 2025-06-13 |
39,160.00 |
39,160.00 |
37,970.00 |
37,825.00 |
0.0M |
| 2025-06-12 |
38,435.00 |
38,740.00 |
38,100.00 |
38,145.00 |
0.0M |
| 2025-06-11 |
38,190.00 |
38,530.00 |
38,125.00 |
38,425.00 |
0.0M |
| 2025-06-10 |
38,110.00 |
38,500.00 |
38,070.00 |
38,185.00 |
0.0M |
| 2025-06-09 |
37,765.00 |
38,180.00 |
37,730.00 |
38,105.00 |
0.0M |
| 2025-06-06 |
37,560.00 |
37,790.00 |
37,310.00 |
37,750.00 |
0.0M |
| 2025-06-05 |
37,785.00 |
37,865.00 |
37,480.00 |
37,540.00 |
0.0M |
| 2025-06-04 |
37,505.00 |
37,875.00 |
37,365.00 |
37,790.00 |
0.0M |
| 2025-06-03 |
37,500.00 |
37,840.00 |
37,280.00 |
37,525.00 |
0.0M |
| 2025-06-02 |
37,975.00 |
38,035.00 |
37,325.00 |
37,465.00 |
0.0M |
| 2025-05-30 |
38,360.00 |
38,385.00 |
37,710.00 |
37,955.00 |
0.0M |
| 2025-05-29 |
37,780.00 |
38,460.00 |
37,660.00 |
38,380.00 |
0.0M |
| 2025-05-28 |
37,855.00 |
38,385.00 |
37,690.00 |
37,720.00 |
0.0M |
| 2025-05-27 |
37,595.00 |
37,845.00 |
37,420.00 |
37,830.00 |
0.0M |
| 2025-05-26 |
37,220.00 |
37,620.00 |
36,460.00 |
37,595.00 |
0.0M |
| 2025-05-23 |
37,015.00 |
37,390.00 |
36,705.00 |
37,175.00 |
0.0M |
| 2025-05-22 |
37,315.00 |
37,365.00 |
36,825.00 |
37,015.00 |
0.0M |
| 2025-05-21 |
37,530.00 |
37,705.00 |
37,250.00 |
37,275.00 |
0.0M |
| 2025-05-20 |
37,420.00 |
37,940.00 |
37,240.00 |
37,535.00 |
0.0M |
| 2025-05-19 |
37,740.00 |
37,995.00 |
37,355.00 |
37,390.00 |
0.0M |
| 2025-05-16 |
37,735.00 |
37,850.00 |
37,490.00 |
37,755.00 |
0.0M |
| 2025-05-15 |
38,195.00 |
38,245.00 |
37,580.00 |
37,695.00 |
0.0M |
| 2025-05-14 |
38,175.00 |
38,500.00 |
37,870.00 |
38,180.00 |
0.0M |
| 2025-05-13 |
38,130.00 |
38,935.00 |
38,105.00 |
38,180.00 |
0.0M |
| 2025-05-12 |
37,530.00 |
37,865.00 |
37,310.00 |
37,700.00 |
0.0M |
| 2025-05-09 |
37,170.00 |
37,685.00 |
37,140.00 |
37,510.00 |
0.0M |
| 2025-05-08 |
36,995.00 |
36,995.00 |
36,990.00 |
37,110.00 |
0.0M |
| 2025-05-07 |
36,750.00 |
36,750.00 |
36,750.00 |
36,750.00 |
0.0M |
| 2025-05-06 |
37,090.00 |
37,090.00 |
37,090.00 |
37,090.00 |
0.0M |
| 2025-05-05 |
36,985.00 |
36,985.00 |
36,985.00 |
36,985.00 |
0.0M |
| 2025-05-02 |
36,790.00 |
36,790.00 |
36,790.00 |
36,790.00 |
0.0M |
| 2025-05-01 |
36,540.00 |
36,540.00 |
36,540.00 |
36,540.00 |
0.0M |
| 2025-04-30 |
35,975.00 |
35,975.00 |
35,975.00 |
35,940.00 |
0.0M |
| 2025-04-29 |
36,020.00 |
36,020.00 |
36,020.00 |
36,020.00 |
0.0M |
| 2025-04-28 |
35,885.00 |
35,885.00 |
35,885.00 |
35,885.00 |
0.0M |
| 2025-04-25 |
35,755.00 |
35,755.00 |
35,755.00 |
35,755.00 |
0.0M |
| 2025-04-24 |
35,000.00 |
35,000.00 |
35,000.00 |
35,000.00 |
0.0M |
| 2025-04-23 |
34,905.00 |
34,905.00 |
34,905.00 |
34,905.00 |
0.0M |
| 2025-04-22 |
34,270.00 |
34,270.00 |
34,270.00 |
34,270.00 |
0.0M |
| 2025-04-21 |
34,250.00 |
34,250.00 |
34,250.00 |
34,250.00 |
0.0M |
| 2025-04-18 |
34,375.00 |
34,375.00 |
34,325.00 |
34,805.00 |
0.0M |
| 2025-04-17 |
34,100.00 |
34,200.00 |
34,100.00 |
34,405.00 |
0.0M |
| 2025-04-16 |
33,900.00 |
33,900.00 |
33,900.00 |
33,900.00 |
0.0M |
| 2025-04-15 |
34,350.00 |
34,350.00 |
34,350.00 |
34,350.00 |
0.0M |
| 2025-04-14 |
34,150.00 |
34,150.00 |
34,150.00 |
34,150.00 |
0.0M |
| 2025-04-11 |
33,555.00 |
33,555.00 |
33,540.00 |
33,490.00 |
0.0M |
| 2025-04-10 |
34,620.00 |
34,620.00 |
34,620.00 |
34,620.00 |
0.0M |
| 2025-04-09 |
33,500.00 |
33,500.00 |
31,320.00 |
31,825.00 |
0.0M |
| 2025-04-08 |
31,985.00 |
32,415.00 |
31,985.00 |
33,050.00 |
0.0M |
| 2025-04-07 |
32,475.00 |
32,550.00 |
31,305.00 |
30,695.00 |
0.0M |
| 2025-04-04 |
33,880.00 |
33,905.00 |
33,390.00 |
33,740.00 |
0.0M |
| 2025-04-03 |
35,545.00 |
35,555.00 |
35,545.00 |
34,800.00 |
0.0M |
| 2025-04-02 |
35,390.00 |
35,390.00 |
35,390.00 |
35,630.00 |
0.0M |
| 2025-04-01 |
35,560.00 |
35,560.00 |
35,560.00 |
35,560.00 |
0.0M |
| 2025-03-31 |
35,665.00 |
35,720.00 |
35,635.00 |
35,640.00 |
0.0M |
| 2025-03-28 |
37,225.00 |
37,225.00 |
36,945.00 |
36,975.00 |
0.0M |
| 2025-03-27 |
37,570.00 |
37,570.00 |
37,570.00 |
37,385.00 |
0.0M |
| 2025-03-26 |
37,750.00 |
37,750.00 |
37,750.00 |
37,750.00 |
0.0M |
| 2025-03-25 |
37,545.00 |
37,545.00 |
37,545.00 |
37,545.00 |
0.0M |
| 2025-03-24 |
37,305.00 |
37,305.00 |
37,305.00 |
37,305.00 |
0.0M |
| 2025-03-21 |
37,460.00 |
37,460.00 |
37,460.00 |
37,375.00 |
0.0M |
| 2025-03-20 |
37,530.00 |
37,530.00 |
37,530.00 |
37,505.00 |
0.0M |
| 2025-03-19 |
37,800.00 |
37,800.00 |
37,800.00 |
37,470.00 |
0.0M |
| 2025-03-18 |
37,430.00 |
37,685.00 |
37,430.00 |
37,590.00 |
0.0M |
| 2025-03-17 |
37,200.00 |
37,200.00 |
37,200.00 |
37,200.00 |
0.0M |
| 2025-03-14 |
36,545.00 |
36,545.00 |
36,545.00 |
36,820.00 |
0.0M |
| 2025-03-13 |
36,770.00 |
37,325.00 |
36,765.00 |
36,830.00 |
0.0M |
| 2025-03-12 |
36,740.00 |
36,960.00 |
36,110.00 |
36,790.00 |
0.0M |
| 2025-03-11 |
37,030.00 |
37,090.00 |
35,975.00 |
36,750.00 |
0.0M |
| 2025-03-10 |
36,870.00 |
37,330.00 |
36,465.00 |
37,075.00 |
0.0M |
| 2025-03-07 |
37,705.00 |
37,705.00 |
36,745.00 |
36,790.00 |
0.0M |
| 2025-03-06 |
37,440.00 |
37,885.00 |
37,095.00 |
37,740.00 |
0.0M |
| 2025-03-05 |
37,305.00 |
37,610.00 |
36,260.00 |
37,440.00 |
0.0M |
| 2025-03-04 |
37,845.00 |
38,260.00 |
36,815.00 |
37,425.00 |
0.0M |
| 2025-03-03 |
37,105.00 |
37,925.00 |
37,040.00 |
37,900.00 |
0.0M |
| 2025-02-28 |
38,310.00 |
38,400.00 |
36,840.00 |
37,135.00 |
0.0M |
| 2025-02-27 |
38,200.00 |
38,470.00 |
37,920.00 |
38,270.00 |
0.0M |
| 2025-02-26 |
38,175.00 |
38,325.00 |
37,675.00 |
38,210.00 |
0.0M |
| 2025-02-25 |
38,335.00 |
38,475.00 |
37,875.00 |
38,235.00 |
0.0M |
| 2025-02-24 |
38,775.00 |
38,865.00 |
38,055.00 |
38,355.00 |
0.0M |
| 2025-02-21 |
38,750.00 |
38,810.00 |
38,385.00 |
38,780.00 |
0.0M |
| 2025-02-20 |
39,180.00 |
39,195.00 |
38,455.00 |
38,720.00 |
0.0M |
| 2025-02-19 |
39,315.00 |
39,355.00 |
38,975.00 |
39,165.00 |
0.0M |
| 2025-02-18 |
39,190.00 |
39,500.00 |
39,110.00 |
39,330.00 |
0.0M |
| 2025-02-17 |
39,185.00 |
39,240.00 |
38,985.00 |
39,195.00 |
0.0M |
| 2025-02-14 |
39,405.00 |
39,590.00 |
39,095.00 |
39,130.00 |
0.0M |
| 2025-02-13 |
39,470.00 |
39,470.00 |
39,470.00 |
39,470.00 |
0.0M |
| 2025-02-12 |
38,970.00 |
38,970.00 |
38,970.00 |
38,970.00 |
0.0M |
| 2025-02-11 |
38,770.00 |
38,770.00 |
38,770.00 |
38,770.00 |
0.0M |
| 2025-02-10 |
38,770.00 |
38,770.00 |
38,770.00 |
38,770.00 |
0.0M |
| 2025-02-07 |
38,840.00 |
38,840.00 |
38,840.00 |
38,840.00 |
0.0M |
| 2025-02-06 |
39,110.00 |
39,110.00 |
39,010.00 |
39,090.00 |
0.0M |
| 2025-02-05 |
38,745.00 |
38,840.00 |
38,695.00 |
38,750.00 |
0.0M |
| 2025-02-04 |
38,745.00 |
38,825.00 |
38,690.00 |
38,785.00 |
0.0M |
| 2025-02-03 |
38,750.00 |
38,750.00 |
38,690.00 |
38,600.00 |
0.0M |
| 2025-01-31 |
39,620.00 |
39,620.00 |
39,620.00 |
39,620.00 |
0.0M |
| 2025-01-30 |
39,420.00 |
39,420.00 |
39,420.00 |
39,420.00 |
0.0M |
| 2025-01-29 |
39,600.00 |
39,600.00 |
39,600.00 |
39,600.00 |
0.0M |
| 2025-01-28 |
39,055.00 |
39,055.00 |
39,055.00 |
39,055.00 |
0.0M |
| 2025-01-27 |
39,485.00 |
39,485.00 |
39,485.00 |
39,485.00 |
0.0M |
| 2025-01-24 |
39,940.00 |
39,940.00 |
39,940.00 |
39,940.00 |
0.0M |
| 2025-01-23 |
39,900.00 |
39,900.00 |
39,900.00 |
39,900.00 |
0.0M |
| 2025-01-22 |
39,590.00 |
39,590.00 |
39,590.00 |
39,590.00 |
0.0M |
| 2025-01-21 |
38,970.00 |
38,970.00 |
38,970.00 |
38,970.00 |
0.0M |
| 2025-01-20 |
38,905.00 |
38,905.00 |
38,905.00 |
38,905.00 |
0.0M |
| 2025-01-17 |
38,470.00 |
38,470.00 |
38,470.00 |
38,470.00 |
0.0M |
| 2025-01-16 |
38,670.00 |
38,670.00 |
38,670.00 |
38,670.00 |
0.0M |
| 2025-01-15 |
38,400.00 |
38,400.00 |
38,400.00 |
38,400.00 |
0.0M |
| 2025-01-14 |
38,490.00 |
38,490.00 |
38,490.00 |
38,490.00 |
0.0M |
| 2025-01-13 |
38,500.00 |
38,500.00 |
38,500.00 |
38,500.00 |
0.0M |
| 2025-01-10 |
39,270.00 |
39,270.00 |
39,270.00 |
39,270.00 |
0.0M |
| 2025-01-09 |
39,530.00 |
39,530.00 |
39,530.00 |
39,530.00 |
0.0M |
| 2025-01-08 |
39,935.00 |
40,000.00 |
39,870.00 |
39,950.00 |
0.0M |
| 2025-01-07 |
40,000.00 |
40,000.00 |
40,000.00 |
40,000.00 |
0.0M |
| 2025-01-06 |
39,340.00 |
39,340.00 |
39,340.00 |
39,340.00 |
0.0M |
| 2025-01-03 |
39,345.00 |
39,345.00 |
39,345.00 |
39,345.00 |
0.0M |
| 2025-01-02 |
39,455.00 |
39,455.00 |
39,455.00 |
39,455.00 |
0.0M |